ジーエス・ユアサ コーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/05/11 | 6,750 | 6,863 | 6,499 | 6,565 | -55 | -0.8% | 1,039,500 |
| 2026/05/08 | 6,465 | 6,635 | 6,412 | 6,620 | +125 | +1.9% | 959,200 |
| 2026/05/07 | 6,533 | 6,670 | 6,457 | 6,495 | +217 | +3.5% | 1,308,400 |
| 2026/05/01 | 6,224 | 6,392 | 6,224 | 6,278 | -39 | -0.6% | 905,900 |
| 2026/04/30 | 6,081 | 6,362 | 6,080 | 6,317 | +153 | +2.5% | 1,050,300 |
| 2026/04/28 | 6,190 | 6,200 | 6,080 | 6,164 | -71 | -1.1% | 963,300 |
| 2026/04/27 | 6,280 | 6,361 | 6,160 | 6,235 | -15 | -0.2% | 965,100 |
| 2026/04/24 | 6,300 | 6,323 | 6,223 | 6,250 | -73 | -1.2% | 1,113,900 |
| 2026/04/23 | 6,352 | 6,437 | 6,244 | 6,323 | -129 | -2% | 1,317,700 |
| 2026/04/22 | 6,521 | 6,536 | 6,354 | 6,452 | -217 | -3.3% | 1,334,900 |
| 2026/04/21 | 6,803 | 6,820 | 6,602 | 6,669 | +66 | +1% | 1,483,500 |
| 2026/04/20 | 6,787 | 6,801 | 6,540 | 6,603 | -142 | -2.1% | 1,012,600 |
| 2026/04/17 | 6,757 | 6,813 | 6,703 | 6,745 | -33 | -0.5% | 962,700 |
| 2026/04/16 | 6,620 | 6,846 | 6,578 | 6,778 | +165 | +2.5% | 971,500 |
| 2026/04/15 | 6,797 | 6,812 | 6,550 | 6,613 | +23 | +0.3% | 1,143,800 |
| 2026/04/14 | 6,464 | 6,688 | 6,435 | 6,590 | +247 | +3.9% | 860,300 |
| 2026/04/13 | 6,287 | 6,436 | 6,258 | 6,343 | +12 | +0.2% | 760,500 |
| 2026/04/10 | 6,236 | 6,331 | 6,200 | 6,331 | +176 | +2.9% | 925,800 |
| 2026/04/09 | 6,176 | 6,273 | 6,150 | 6,155 | -21 | -0.3% | 658,600 |
| 2026/04/08 | 6,129 | 6,208 | 5,994 | 6,176 | +247 | +4.2% | 1,159,400 |
| 2026/04/07 | 5,900 | 5,981 | 5,825 | 5,929 | -48 | -0.8% | 920,500 |
| 2026/04/06 | 5,900 | 6,040 | 5,900 | 5,977 | +118 | +2% | 1,169,600 |
| 2026/04/03 | 5,750 | 5,859 | 5,690 | 5,859 | +196 | +3.5% | 1,261,100 |
| 2026/04/02 | 5,836 | 5,851 | 5,573 | 5,663 | -24 | -0.4% | 1,256,800 |
| 2026/04/01 | 5,613 | 5,715 | 5,528 | 5,687 | +410 | +7.8% | 1,386,200 |
| 2026/03/31 | 5,291 | 5,471 | 5,223 | 5,277 | -114 | -2.1% | 4,954,200 |
| 2026/03/30 | 5,151 | 5,391 | 5,108 | 5,391 | -20 | -0.4% | 1,693,600 |
| 2026/03/27 | 5,090 | 5,542 | 5,011 | 5,411 | +230 | +4.4% | 1,586,800 |
| 2026/03/26 | 5,212 | 5,278 | 5,114 | 5,181 | -30 | -0.6% | 668,100 |
| 2026/03/25 | 5,215 | 5,240 | 5,125 | 5,211 | +196 | +3.9% | 710,800 |
| 2026/03/24 | 5,004 | 5,072 | 4,942 | 5,015 | +151 | +3.1% | 813,100 |
| 2026/03/23 | 4,831 | 4,902 | 4,710 | 4,864 | -207 | -4.1% | 1,364,500 |
| 2026/03/19 | 5,100 | 5,277 | 5,058 | 5,071 | -143 | -2.7% | 1,219,300 |
| 2026/03/18 | 5,188 | 5,256 | 5,075 | 5,214 | +126 | +2.5% | 951,600 |
| 2026/03/17 | 5,238 | 5,512 | 5,070 | 5,088 | +50 | +1% | 2,912,200 |
| 2026/03/16 | 5,151 | 5,185 | 4,954 | 5,038 | -155 | -3% | 864,600 |
| 2026/03/13 | 4,787 | 5,220 | 4,787 | 5,193 | +196 | +3.9% | 1,399,100 |
| 2026/03/12 | 4,950 | 5,022 | 4,859 | 4,997 | -36 | -0.7% | 979,400 |
| 2026/03/11 | 5,040 | 5,167 | 4,955 | 5,033 | +63 | +1.3% | 821,700 |
| 2026/03/10 | 5,040 | 5,084 | 4,910 | 4,970 | +16 | +0.3% | 844,300 |
| 2026/03/09 | 4,749 | 4,991 | 4,734 | 4,954 | -105 | -2.1% | 1,713,100 |
| 2026/03/06 | 5,000 | 5,234 | 4,944 | 5,059 | +111 | +2.2% | 1,891,800 |
| 2026/03/05 | 5,021 | 5,091 | 4,927 | 4,948 | +125 | +2.6% | 919,700 |
| 2026/03/04 | 4,856 | 4,980 | 4,682 | 4,823 | -253 | -5% | 1,709,200 |
| 2026/03/03 | 5,401 | 5,470 | 5,076 | 5,076 | -367 | -6.7% | 1,072,900 |
| 2026/03/02 | 5,360 | 5,478 | 5,298 | 5,443 | -117 | -2.1% | 974,200 |
| 2026/02/27 | 5,331 | 5,590 | 5,238 | 5,560 | +175 | +3.2% | 1,549,400 |
| 2026/02/26 | 5,525 | 5,538 | 5,385 | 5,385 | -128 | -2.3% | 1,123,500 |
| 2026/02/25 | 5,502 | 5,616 | 5,451 | 5,513 | +111 | +2.1% | 1,117,400 |
| 2026/02/24 | 5,280 | 5,456 | 5,222 | 5,402 | +194 | +3.7% | 1,397,900 |
51～
100
件表示中 / 3988件
類似銘柄と比較する
現在ご覧いただいている「ＧＳユアサ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＧＳユアサ | 572,400円 | +8.4% | -3.8% | 1.71% | 15.95倍 | 1.45倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
| メイコー | 2,353,000円 | +33.0% | +32.1% | 0.68% | 22.63倍 | 4.68倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| マイクロニクス | 1,497,000円 | +28.3% | +40.4% | 0.84% | 32.24倍 | 8.79倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
| アンリツ | 382,600円 | +19.2% | +23.9% | 1.31% | 32.65倍 | 3.69倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| アルバック | 980,000円 | +3.5% | -33.6% | 1.55% | 26.05倍 | 2.13倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
市場注目の銘柄
チャート関連のコラム
